We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.78 | 4.93983533882 | 15.79 | 16.59 | 15.52 | 153421 | 15.81939048 | CS |
| 4 | 0.24 | 1.46968769137 | 16.33 | 16.59 | 14.79 | 146812 | 15.68594874 | CS |
| 12 | 0.47 | 2.91925465839 | 16.1 | 19.18 | 14.79 | 167114 | 17.18490287 | CS |
| 26 | 1.09 | 7.04134366925 | 15.48 | 19.18 | 13.65 | 160220 | 16.22678187 | CS |
| 52 | 2.37 | 16.6901408451 | 14.2 | 19.18 | 11.18 | 161746 | 14.32572289 | CS |
| 156 | -5.43 | -24.6818181818 | 22 | 22.77 | 7.69 | 179497 | 14.07801625 | CS |
| 260 | -1.57 | -8.65490628445 | 18.14 | 23.8 | 7.42 | 160531 | 14.31864889 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 16.57 | 0.87 | 5.54 | 16.379999 | 16.7 | 16.375 | 253934 |
| 1737675300 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1737588900 | 15.7 | -0.25 | -1.57 | 15.95 | 15.95 | 15.52 | 168529 |
| 1737502500 | 15.95 | 0.12 | 0.76 | 16.02 | 16.129999 | 15.87 | 143183 |
| 1737156900 | 15.83 | 0.2 | 1.28 | 15.79 | 16.07 | 15.6 | 149854 |
| 1737070500 | 15.63 | -0.13 | -0.82 | 15.72 | 15.82 | 15.49 | 130356 |
| 1736984100 | 15.76 | 0.2 | 1.29 | 16.12 | 16.219999 | 15.6 | 131182 |
| 1736897700 | 15.56 | 0.53 | 3.53 | 15.15 | 15.56 | 15.085 | 175883 |
| 1736811300 | 15.03 | 0.03 | 0.20 | 14.89 | 15.09 | 14.79 | 165648 |
| 1736552100 | 15 | -0.6 | -3.85 | 15.32 | 15.5 | 14.82 | 177699 |
| 1736379300 | 15.6 | -0.04 | -0.26 | 15.52 | 15.7045 | 15.44 | 100710 |
| 1736292900 | 15.64 | -0.14 | -0.89 | 15.91 | 15.91 | 15.43 | 146378 |
| 1736206500 | 15.78 | 0.01 | 0.06 | 15.75 | 16.149999 | 15.75 | 178575 |
| 1735947300 | 15.77 | -0.06 | -0.38 | 15.77 | 15.82 | 15.38 | 140926 |
| 1735860900 | 15.83 | -0.28 | -1.74 | 16.239999 | 16.379999 | 15.75 | 187976 |
| 1735688100 | 16.11 | 0.05 | 0.31 | 16.2 | 16.43 | 16.03 | 150965 |
| 1735601700 | 16.059999 | -0.03 | -0.19 | 16.03 | 16.16 | 15.86 | 93027 |
| 1735342500 | 16.09 | -0.22 | -1.35 | 16.23 | 16.399999 | 16 | 119426 |
| 1735256100 | 16.309999 | -0.04 | -0.24 | 16.21 | 16.375 | 16.129999 | 76458 |
| 1735077840 | 16.35 | 0.11 | 0.68 | 16.29 | 16.379999 | 16.18 | 94055 |
| 1734996900 | 16.239999 | -0.24 | -1.46 | 16.35 | 16.39 | 16.09 | 137446 |
| 1734737700 | 16.48 | 0.3 | 1.85 | 16.079999 | 16.67 | 16.079999 | 529436 |
| 1734651300 | 16.18 | -0.09 | -0.55 | 16.559999 | 16.97 | 16.149999 | 173045 |
| 1734564900 | 16.27 | -1.06 | -6.12 | 17.54 | 17.62 | 16.16 | 246238 |
| 1734478500 | 17.33 | -0.44 | -2.48 | 17.65 | 17.95 | 17.2606 | 153226 |
| 1734392100 | 17.77 | 0.18 | 1.02 | 17.64 | 17.83 | 17.59 | 148156 |
| 1734132900 | 17.59 | -0.04 | -0.23 | 17.58 | 17.69 | 17.415 | 136194 |
| 1734046500 | 17.63 | -0.14 | -0.79 | 17.78 | 17.8299 | 17.4 | 139337 |
| 1733960100 | 17.77 | 0.01 | 0.06 | 18.01 | 18.15 | 17.65 | 266932 |
| 1733873700 | 17.76 | 0.16 | 0.91 | 17.68 | 17.94 | 17.38 | 136590 |
| 1733787300 | 17.6 | -0.33 | -1.84 | 18 | 18 | 17.58 | 149627 |
| 1733528100 | 17.93 | -0.17 | -0.94 | 18.12 | 18.12 | 17.755 | 123572 |
| 1733441700 | 18.1 | -0.16 | -0.88 | 18.25 | 18.54 | 18.07 | 108626 |
| 1733355300 | 18.26 | 0.27 | 1.50 | 18 | 18.27 | 17.8466 | 107875 |
| 1733268900 | 17.99 | -0.25 | -1.37 | 18.27 | 18.33 | 17.94 | 114329 |
| 1733182500 | 18.24 | -0.05 | -0.27 | 18.24 | 18.41 | 17.99 | 135212 |
| 1732917840 | 18.29 | -0.11 | -0.60 | 18.59 | 18.69 | 18.08 | 118502 |
| 1732750500 | 18.4 | -0.19 | -1.02 | 18.67 | 18.75 | 18.39 | 151014 |
| 1732664100 | 18.59 | 0.02 | 0.11 | 18.57 | 18.905 | 18.57 | 199522 |
| 1732577700 | 18.57 | 0.05 | 0.24 | 18.92 | 19.18 | 18.55 | 259851 |
| 1732318500 | 18.525 | 0.24 | 1.34 | 18.4 | 18.6 | 18.27 | 167844 |
| 1732232100 | 18.28 | 0.21 | 1.16 | 18.23 | 18.49 | 18.145 | 239638 |
| 1732145700 | 18.07 | 0.03 | 0.17 | 17.93 | 18.07 | 17.76 | 164996 |
| 1732059300 | 18.04 | -0.12 | -0.66 | 17.95 | 18.16 | 17.89 | 191206 |
| 1731972900 | 18.16 | -0.11 | -0.60 | 18.3 | 18.36 | 18.05 | 227561 |
| 1731713700 | 18.27 | -0.2 | -1.08 | 18.59 | 18.65 | 18.13 | 165096 |
| 1731627300 | 18.47 | 0.03 | 0.16 | 18.59 | 18.615 | 18.3 | 188822 |
| 1731540900 | 18.44 | -0.13 | -0.70 | 18.8 | 18.85 | 18.44 | 158884 |
| 1731454500 | 18.57 | -0.19 | -1.01 | 18.56 | 18.855 | 18.48 | 206112 |
| 1731368100 | 18.76 | 0.75 | 4.16 | 18.33 | 18.82 | 18.14 | 144770 |
| 1731108900 | 18.01 | 0.29 | 1.64 | 17.86 | 18.05 | 17.64 | 153183 |
| 1731022500 | 17.72 | -0.58 | -3.17 | 18.15 | 18.27 | 17.5 | 197119 |
| 1730936100 | 18.3 | 1.88 | 11.45 | 17 | 18.445 | 16.925 | 537971 |
| 1730849700 | 16.42 | 0.45 | 2.82 | 16 | 16.45 | 15.935 | 101028 |
| 1730763300 | 15.97 | -0.14 | -0.87 | 16.04 | 16.04 | 15.71 | 142263 |
| 1730500500 | 16.11 | 0.09 | 0.56 | 16.1 | 16.309999 | 15.95 | 140726 |
| 1730414100 | 16.02 | -0.34 | -2.08 | 16.329999 | 16.39 | 16.02 | 122734 |
| 1730327700 | 16.36 | 0.17 | 1.05 | 16.14 | 16.719999 | 16 | 117258 |
| 1730241300 | 16.19 | -0.07 | -0.43 | 16.11 | 16.29 | 15.94 | 122032 |
| 1730154900 | 16.26 | 0.35 | 2.20 | 16.12 | 16.375 | 15.96 | 114760 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
